KissMeData/002310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183600	721151000	40650	40650	40650	40650	2023
3	20231212	183500	721151000	40650	40650	40650	40650	0
4	20231212	183400	721151000	40650	40650	40650	40650	0
5	20231212	183300	721151000	40650	40650	40650	40650	0
6	20231212	183200	721151000	40650	40650	40650	40650	0
7	20231212	183100	721151000	40650	40650	40650	40650	0
8	20231212	183000	721151000	40650	40650	40650	40650	0
9	20231212	182900	721151000	40650	40650	40650	40650	0
10	20231212	182800	721151000	40650	40650	40650	40650	0
11	20231212	182700	721151000	40650	40650	40650	40650	0
12	20231212	182600	721151000	40650	40650	40650	40650	0
13	20231212	182500	721151000	40650	40650	40650	40650	0
14	20231212	182400	721151000	40650	40650	40650	40650	0
15	20231212	182300	721151000	40650	40650	40650	40650	0
16	20231212	182200	721151000	40650	40650	40650	40650	0
17	20231212	182100	721151000	40650	40650	40650	40650	0
18	20231212	182000	721151000	40650	40650	40650	40650	0
19	20231212	181900	721151000	40650	40650	40650	40650	0
20	20231212	181800	721151000	40650	40650	40650	40650	0
21	20231212	181700	721151000	40650	40650	40650	40650	0
22	20231212	181600	721151000	40650	40650	40650	40650	0
23	20231212	181500	721151000	40650	40650	40650	40650	0
24	20231212	181400	721151000	40650	40650	40650	40650	0
25	20231212	181300	721151000	40650	40650	40650	40650	0
26	20231212	181200	721151000	40650	40650	40650	40650	0
27	20231212	181100	721151000	40650	40650	40650	40650	0
28	20231212	181000	721151000	40650	40650	40650	40650	0
29	20231212	180900	721151000	40650	40650	40650	40650	0
30	20231212	180800	721151000	40650	40650	40650	40650	0
31	20231212	180700	721151000	40650	40650	40650	40650	0
32	20231212	180600	721151000	40650	40650	40650	40650	2023
33	20231212	180500	721151000	40650	40650	40650	40650	0
34	20231212	180400	721151000	40650	40650	40650	40650	0
35	20231212	180300	721151000	40650	40650	40650	40650	0
36	20231212	180200	721151000	40650	40650	40650	40650	0
37	20231212	180100	721151000	40650	40650	40650	40650	0
38	20231212	180000	721151000	40650	40650	40650	40650	0
39	20231212	175900	721151000	40650	40650	40650	40650	0
40	20231212	175800	721151000	40650	40650	40650	40650	0
41	20231212	175700	721151000	40650	40650	40650	40650	0
42	20231212	175600	721151000	40650	40650	40650	40650	0
43	20231212	175500	721151000	40650	40650	40650	40650	0
44	20231212	175400	721151000	40650	40650	40650	40650	0
45	20231212	175300	721151000	40650	40650	40650	40650	0
46	20231212	175200	721151000	40650	40650	40650	40650	0
47	20231212	175100	721151000	40650	40650	40650	40650	0
48	20231212	175000	721151000	40650	40650	40650	40650	0
49	20231212	174900	721151000	40650	40650	40650	40650	0
50	20231212	174800	721151000	40650	40650	40650	40650	0
51	20231212	174700	721151000	40650	40650	40650	40650	0
52	20231212	174600	721151000	40650	40650	40650	40650	0
53	20231212	174500	721151000	40650	40650	40650	40650	0
54	20231212	174400	721151000	40650	40650	40650	40650	0
55	20231212	174300	721151000	40650	40650	40650	40650	0
56	20231212	174200	721151000	40650	40650	40650	40650	0
57	20231212	174100	721151000	40650	40650	40650	40650	0
58	20231212	174000	721151000	40650	40650	40650	40650	0
59	20231212	173900	721151000	40650	40650	40650	40650	0
60	20231212	173800	721151000	40650	40650	40650	40650	0
61	20231212	173700	721151000	40650	40650	40650	40650	0
62	20231212	173600	721151000	40650	40650	40650	40650	2023
63	20231212	173500	721151000	40650	40650	40650	40650	0
64	20231212	173400	721151000	40650	40650	40650	40650	0
65	20231212	173300	721151000	40650	40650	40650	40650	0
66	20231212	173200	721151000	40650	40650	40650	40650	0
67	20231212	173100	721151000	40650	40650	40650	40650	0
68	20231212	173000	721151000	40650	40650	40650	40650	0
69	20231212	172900	721151000	40650	40650	40650	40650	0
70	20231212	172800	721151000	40650	40650	40650	40650	0
71	20231212	172700	721151000	40650	40650	40650	40650	0
72	20231212	172600	721151000	40650	40650	40650	40650	0
73	20231212	172500	721151000	40650	40650	40650	40650	0
74	20231212	172400	721151000	40650	40650	40650	40650	0
75	20231212	172300	721151000	40650	40650	40650	40650	0
76	20231212	172200	721151000	40650	40650	40650	40650	0
77	20231212	172100	721151000	40650	40650	40650	40650	0
78	20231212	172000	721151000	40650	40650	40650	40650	0
79	20231212	171900	721151000	40650	40650	40650	40650	0
80	20231212	171800	721151000	40650	40650	40650	40650	0
81	20231212	171700	721151000	40650	40650	40650	40650	0
82	20231212	171600	721151000	40650	40650	40650	40650	0
83	20231212	171500	721151000	40650	40650	40650	40650	0
84	20231212	171400	721151000	40650	40650	40650	40650	0
85	20231212	171300	721151000	40650	40650	40650	40650	0
86	20231212	171200	721151000	40650	40650	40650	40650	0
87	20231212	171100	721151000	40650	40650	40650	40650	0
88	20231212	171000	721151000	40650	40650	40650	40650	0
89	20231212	170900	721151000	40650	40650	40650	40650	0
90	20231212	170800	721151000	40650	40650	40650	40650	0
91	20231212	170700	721151000	40650	40650	40650	40650	0
92	20231212	170600	721151000	40650	40650	40650	40650	2023
93	20231212	170500	721151000	40650	40650	40650	40650	0
94	20231212	170400	721151000	40650	40650	40650	40650	0
95	20231212	170300	721151000	40650	40650	40650	40650	0
96	20231212	170200	721151000	40650	40650	40650	40650	0
97	20231212	170100	721151000	40650	40650	40650	40650	0
98	20231212	170000	721151000	40650	40650	40650	40650	0
99	20231212	165900	721151000	40650	40650	40650	40650	0
100	20231212	165800	721151000	40650	40650	40650	40650	0
101	20231212	165700	721151000	40650	40650	40650	40650	0
102	20231212	165600	721151000	40650	40650	40650	40650	0
103	20231212	165500	721151000	40650	40650	40650	40650	0
104	20231212	165400	721151000	40650	40650	40650	40650	0
105	20231212	165300	721151000	40650	40650	40650	40650	0
106	20231212	165200	721151000	40650	40650	40650	40650	0
107	20231212	165100	721151000	40650	40650	40650	40650	0
108	20231212	165000	721151000	40650	40650	40650	40650	0
109	20231212	164900	721151000	40650	40650	40650	40650	0
110	20231212	164800	721151000	40650	40650	40650	40650	0
111	20231212	164700	721151000	40650	40650	40650	40650	0
112	20231212	164600	721151000	40650	40650	40650	40650	0
113	20231212	164500	721151000	40650	40650	40650	40650	0
114	20231212	164400	721151000	40650	40650	40650	40650	0
115	20231212	164300	721151000	40650	40650	40650	40650	0
116	20231212	164200	721151000	40650	40650	40650	40650	0
117	20231212	164100	721151000	40650	40650	40650	40650	0
118	20231212	164000	721151000	40650	40650	40650	40650	0
119	20231212	163900	721151000	40650	40650	40650	40650	0
120	20231212	163800	721151000	40650	40650	40650	40650	0
121	20231212	163700	721151000	40650	40650	40650	40650	0
122	20231212	163600	721151000	40650	40650	40650	40650	2023
123	20231212	163500	721151000	40650	40650	40650	40650	0
124	20231212	163400	721151000	40650	40650	40650	40650	0
125	20231212	163300	721151000	40650	40650	40650	40650	0
126	20231212	163200	721151000	40650	40650	40650	40650	0
127	20231212	163100	721151000	40650	40650	40650	40650	0
128	20231212	163000	721151000	40650	40650	40650	40650	0
129	20231212	162900	721151000	40650	40650	40650	40650	0
130	20231212	162800	721151000	40650	40650	40650	40650	0
131	20231212	162700	721151000	40650	40650	40650	40650	0
132	20231212	162600	721151000	40650	40650	40650	40650	0
133	20231212	162500	721151000	40650	40650	40650	40650	0
134	20231212	162400	721151000	40650	40650	40650	40650	0
135	20231212	162300	721151000	40650	40650	40650	40650	0
136	20231212	162200	721151000	40650	40650	40650	40650	0
137	20231212	162100	721151000	40650	40650	40650	40650	0
138	20231212	162000	721151000	40650	40650	40650	40650	0
139	20231212	161900	721151000	40650	40650	40650	40650	0
140	20231212	161800	721151000	40650	40650	40650	40650	0
141	20231212	161700	721151000	40650	40650	40650	40650	0
142	20231212	161600	721151000	40650	40650	40650	40650	0
143	20231212	161500	721151000	40650	40650	40650	40650	0
144	20231212	161400	721151000	40650	40650	40650	40650	0
145	20231212	161300	721151000	40650	40650	40650	40650	0
146	20231212	161200	721151000	40650	40650	40650	40650	0
147	20231212	161100	721151000	40650	40650	40650	40650	0
148	20231212	161000	721151000	40650	40650	40650	40650	0
149	20231212	160900	721151000	40650	40650	40650	40650	0
150	20231212	160800	721151000	40650	40650	40650	40650	0
151	20231212	160700	721151000	40650	40650	40650	40650	0
152	20231212	160600	721151000	40650	40650	40650	40650	2023
153	20231212	160500	721151000	40650	40650	40650	40650	0
154	20231212	160400	721151000	40650	40650	40650	40650	0
155	20231212	160300	721151000	40650	40650	40650	40650	0
156	20231212	160200	721151000	40650	40650	40650	40650	0
157	20231212	160100	721151000	40650	40650	40650	40650	0
158	20231212	160000	721151000	40650	40650	40650	40650	0
159	20231212	155900	721151000	40650	40650	40650	40650	0
160	20231212	155800	721151000	40650	40650	40650	40650	0
161	20231212	155700	721151000	40650	40650	40650	40650	0
162	20231212	155600	721151000	40650	40650	40650	40650	0
163	20231212	155500	721151000	40650	40650	40650	40650	0
164	20231212	155400	721151000	40650	40650	40650	40650	0
165	20231212	155300	721151000	40650	40650	40650	40650	0
166	20231212	155200	721151000	40650	40650	40650	40650	0
167	20231212	155100	721151000	40650	40650	40650	40650	0
168	20231212	155000	721151000	40650	40650	40650	40650	0
169	20231212	154900	721151000	40650	40650	40650	40650	0
170	20231212	154800	721151000	40650	40650	40650	40650	0
171	20231212	154700	721151000	40650	40650	40650	40650	0
172	20231212	154600	721151000	40650	40650	40650	40650	0
173	20231212	154500	721151000	40650	40650	40650	40650	0
174	20231212	154400	721151000	40650	40650	40650	40650	0
175	20231212	154300	721151000	40650	40650	40650	40650	0
176	20231212	154200	721151000	40650	40650	40650	40650	0
177	20231212	154100	721151000	40650	40650	40650	40650	0
178	20231212	154000	721151000	40650	40650	40650	40650	0
179	20231212	153900	721151000	40650	40650	40650	40650	0
180	20231212	153800	721151000	40650	40650	40650	40650	0
181	20231212	153700	721151000	40650	40650	40650	40650	0
182	20231212	153600	721151000	40650	40650	40650	40650	2023
183	20231212	153500	721151000	40650	40650	40650	40650	0
184	20231212	153400	721151000	40650	40650	40650	40650	0
185	20231212	153300	721151000	40650	40650	40650	40650	0
186	20231212	153200	721151000	40650	40650	40650	40650	0
187	20231212	153100	721151000	40650	40650	40650	40650	0
188	20231212	153000	721151000	40650	40650	40650	40650	2023
189	20231212	152900	638916050	40500	40500	40500	40500	0
190	20231212	152800	638916050	40500	40500	40500	40500	0
191	20231212	152700	638916050	40500	40500	40500	40500	0
192	20231212	152600	638916050	40500	40500	40500	40500	0
193	20231212	152500	638916050	40500	40500	40500	40500	0
194	20231212	152400	638916050	40500	40500	40500	40500	0
195	20231212	152300	638916050	40500	40500	40500	40500	0
196	20231212	152200	638916050	40500	40500	40500	40500	0
197	20231212	152100	638916050	40500	40500	40500	40500	0
198	20231212	152000	638916050	40500	40500	40500	40500	0
199	20231212	151900	638916050	40500	40500	40500	40350	37
200	20231212	151800	637420100	40500	40450	40500	40350	43
201	20231212	151700	635680550	40350	40400	40450	40350	63
202	20231212	151600	633135500	40400	40400	40450	40400	73
203	20231212	151500	630183050	40400	40450	40500	40400	72
204	20231212	151400	627270550	40400	40450	40500	40400	189
205	20231212	151300	619625800	40450	40500	40500	40450	89
206	20231212	151200	616022800	40450	40450	40500	40450	59
207	20231212	151100	613633850	40450	40550	40550	40450	71
208	20231212	151000	610758850	40500	40450	40550	40450	147
209	20231212	150900	604806550	40500	40400	40500	40400	98
210	20231212	150800	600842250	40450	40400	40500	40400	87
211	20231212	150700	597323350	40450	40450	40550	40400	138
212	20231212	150600	591735200	40450	40500	40500	40400	40
213	20231212	150500	590117350	40500	40450	40550	40450	72
214	20231212	150400	587201550	40500	40450	40500	40450	136
215	20231212	150300	581694800	40450	40450	40500	40400	32
216	20231212	150200	580400200	40500	40500	40500	40400	187
217	20231212	150100	572834350	40500	40400	40550	40400	155
218	20231212	150000	566557250	40500	40350	40550	40350	97
219	20231212	145900	562631800	40350	40450	40500	40350	81
220	20231212	145800	559352400	40500	40500	40500	40450	139
221	20231212	145700	553723700	40450	40450	40500	40400	178
222	20231212	145600	546520750	40450	40450	40500	40450	64
223	20231212	145500	543929250	40450	40450	40500	40450	182
224	20231212	145400	536560200	40400	40400	40450	40400	99
225	20231212	145300	532558000	40400	40400	40400	40350	21
226	20231212	145200	531709850	40400	40450	40450	40400	142
227	20231212	145100	525967250	40400	40400	40450	40400	117
228	20231212	145000	521236900	40450	40450	40450	40400	111
229	20231212	144900	516749050	40450	40450	40450	40400	443
230	20231212	144800	498846300	40400	40450	40500	40400	122
231	20231212	144700	493911100	40450	40450	40500	40450	84
232	20231212	144600	490510100	40500	40500	40500	40450	61
233	20231212	144500	488039700	40450	40400	40500	40400	70
234	20231212	144400	485208550	40450	40350	40450	40300	74
235	20231212	144300	482222050	40350	40250	40350	40250	84
236	20231212	144200	478834200	40300	40300	40350	40250	97
237	20231212	144100	474924500	40250	40300	40350	40250	26
238	20231212	144000	473877350	40300	40250	40300	40250	104
239	20231212	143900	469689050	40250	40200	40250	40200	112
240	20231212	143800	465184900	40200	40250	40250	40200	26
241	20231212	143700	464138850	40250	40200	40250	40200	61
242	20231212	143600	461686350	40200	40200	40250	40200	6
243	20231212	143500	461444950	40250	40250	40300	40200	29
244	20231212	143400	460277000	40250	40250	40300	40250	63
245	20231212	143300	457741000	40250	40250	40300	40250	57
246	20231212	143200	455446600	40300	40350	40350	40250	19
247	20231212	143100	454681150	40250	40350	40350	40250	60
248	20231212	143000	452264200	40300	40350	40400	40300	32
249	20231212	142900	450973200	40400	40450	40450	40350	15
250	20231212	142800	450367350	40400	40350	40400	40250	57
251	20231212	142700	448069550	40350	40350	40400	40300	25
252	20231212	142600	447060650	40400	40300	40400	40300	50
253	20231212	142500	445043300	40300	40250	40300	40250	29
254	20231212	142400	443874900	40350	40250	40350	40250	44
255	20231212	142300	442100000	40250	40250	40300	40250	95
256	20231212	142200	438273300	40200	40200	40250	40150	359
257	20231212	142100	423828200	40150	40200	40250	40150	21
258	20231212	142000	422984450	40150	40200	40200	40150	40
259	20231212	141900	421376700	40250	40150	40250	40150	409
260	20231212	141800	404934650	40150	40150	40200	40150	25
261	20231212	141700	403930000	40200	40200	40200	40150	59
262	20231212	141600	401559800	40150	40150	40200	40150	32
263	20231212	141500	400274850	40150	40150	40200	40150	9
264	20231212	141400	399913300	40200	40250	40250	40150	280
265	20231212	141300	388662700	40200	40200	40250	40200	17
266	20231212	141200	387979100	40250	40250	40250	40200	20
267	20231212	141100	387174700	40200	40200	40250	40200	64
268	20231212	141000	384601750	40200	40250	40250	40200	98
269	20231212	140900	380661850	40200	40200	40250	40200	19
270	20231212	140800	379897950	40300	40250	40300	40250	42
271	20231212	140700	378207100	40250	40250	40250	40200	60
272	20231212	140600	375793400	40200	40200	40250	40200	15
273	20231212	140500	375190200	40200	40250	40250	40200	43
274	20231212	140400	373461250	40250	40200	40250	40200	71
275	20231212	140300	370603950	40200	40250	40250	40200	18
276	20231212	140200	369879950	40200	40200	40250	40200	87
277	20231212	140100	366382400	40200	40200	40250	40200	18
278	20231212	140000	365658650	40250	40200	40250	40200	62
279	20231212	135900	363165900	40200	40200	40250	40200	32
280	20231212	135800	361879350	40250	40200	40250	40200	20
281	20231212	135700	361075100	40200	40200	40250	40200	30
282	20231212	135600	359869000	40200	40250	40250	40200	56
283	20231212	135500	357617600	40200	40200	40250	40200	12
284	20231212	135400	357135050	40200	40200	40250	40200	42
285	20231212	135300	355446500	40250	40250	40250	40200	35
286	20231212	135200	354039100	40200	40200	40250	40200	14
287	20231212	135100	353476150	40250	40300	40300	40200	175
288	20231212	135000	346433750	40250	40250	40300	40250	20
289	20231212	134900	345628350	40300	40300	40300	40250	32
290	20231212	134800	344340000	40250	40250	40300	40250	33
291	20231212	134700	343011550	40250	40250	40300	40250	21
292	20231212	134600	342166150	40300	40300	40300	40250	37
293	20231212	134500	340676650	40250	40300	40300	40250	28
294	20231212	134400	339549450	40250	40300	40300	40250	40
295	20231212	134300	337939200	40250	40300	40300	40250	10
296	20231212	134200	337536600	40250	40250	40300	40250	53
297	20231212	134100	335403100	40250	40300	40300	40250	4
298	20231212	134000	335242000	40250	40250	40300	40250	37
299	20231212	133900	333752550	40300	40250	40300	40250	30
300	20231212	133800	332544750	40250	40300	40300	40250	30
301	20231212	133700	331336200	40300	40250	40300	40250	50
302	20231212	133600	329322800	40250	40250	40300	40250	11
303	20231212	133500	328879900	40250	40300	40300	40250	14
304	20231212	133400	328316150	40250	40300	40300	40250	31
305	20231212	133300	327068100	40350	40300	40350	40300	25
306	20231212	133200	326060400	40350	40250	40350	40250	49
307	20231212	133100	324085950	40250	40300	40300	40250	16
308	20231212	133000	323441200	40250	40300	40350	40250	25
309	20231212	132900	322434450	40250	40250	40300	40250	19
310	20231212	132800	321669600	40250	40300	40350	40250	77
311	20231212	132700	318566400	40300	40300	40350	40300	25
312	20231212	132600	317558750	40300	40300	40350	40300	19
313	20231212	132500	316792900	40300	40300	40350	40300	32
314	20231212	132400	315503000	40300	40300	40350	40300	7
315	20231212	132300	315220750	40400	40300	40400	40300	59
316	20231212	132200	312842400	40300	40300	40350	40300	21
317	20231212	132100	311995900	40300	40350	40350	40300	37
318	20231212	132000	310504500	40300	40300	40350	40300	35
319	20231212	131900	309093800	40300	40300	40350	40300	30
320	20231212	131800	307884600	40350	40300	40350	40300	27
321	20231212	131700	306796250	40350	40300	40350	40300	25
322	20231212	131600	305788600	40350	40350	40350	40300	18
323	20231212	131500	305062950	40300	40300	40350	40300	22
324	20231212	131400	304176150	40350	40350	40350	40300	21
325	20231212	131300	303329600	40300	40350	40350	40300	20
326	20231212	131200	302523450	40350	40350	40350	40300	11
327	20231212	131100	302079950	40350	40350	40350	40300	49
328	20231212	131000	300104950	40450	40400	40450	40300	22
329	20231212	130900	299216300	40350	40400	40400	40350	30
330	20231212	130800	298005450	40350	40250	40400	40250	41
331	20231212	130700	296352150	40250	40300	40400	40250	45
332	20231212	130600	294538800	40250	40300	40300	40250	12
333	20231212	130500	294055600	40250	40250	40300	40250	49
334	20231212	130400	292083250	40250	40300	40300	40250	30
335	20231212	130300	290875450	40250	40300	40300	40250	17
336	20231212	130200	290190950	40300	40250	40300	40250	32
337	20231212	130100	288902650	40250	40250	40300	40250	8
338	20231212	130000	288580550	40250	40300	40300	40250	43
339	20231212	125900	286849300	40250	40300	40300	40250	18
340	20231212	125800	286124650	40300	40250	40300	40200	14
341	20231212	125700	285561300	40250	40250	40300	40200	53
342	20231212	125600	283428400	40250	40250	40250	40250	9
343	20231212	125500	283066150	40250	40200	40250	40200	32
344	20231212	125400	281779100	40250	40250	40300	40250	32
345	20231212	125300	280490900	40250	40300	40300	40250	9
346	20231212	125200	280128250	40250	40250	40250	40250	35
347	20231212	125100	278719500	40200	40200	40300	40200	20
348	20231212	125000	277915100	40300	40250	40300	40250	16
349	20231212	124900	277270900	40250	40250	40300	40200	56
350	20231212	124800	275016950	40250	40350	40350	40200	33
351	20231212	124700	273689850	40250	40200	40400	40200	34
352	20231212	124600	272321150	40200	40250	40250	40200	19
353	20231212	124500	271557050	40200	40200	40250	40200	36
354	20231212	124400	270109700	40200	40200	40250	40200	168
355	20231212	124300	263355650	40250	40200	40250	40200	50
356	20231212	124200	261345250	40200	40250	40250	40200	15
357	20231212	124100	260741850	40250	40250	40250	40200	17
358	20231212	124000	260058000	40200	40200	40250	40200	29
359	20231212	123900	258892050	40200	40250	40300	40200	73
360	20231212	123800	255954000	40250	40350	40350	40200	230
361	20231212	123700	246697800	40300	40250	40300	40250	33
362	20231212	123600	245369400	40250	40300	40300	40250	25
363	20231212	123500	244362800	40250	40300	40350	40250	16
364	20231212	123400	243718500	40300	40300	40300	40250	43
365	20231212	123300	241987450	40250	40300	40300	40250	12
366	20231212	123200	241504300	40250	40300	40300	40250	28
367	20231212	123100	240377050	40300	40300	40300	40250	29
368	20231212	123000	239209600	40300	40250	40300	40250	4
369	20231212	122900	239048450	40250	40300	40300	40250	25
370	20231212	122800	238041900	40250	40250	40350	40250	31
371	20231212	122700	236793850	40300	40250	40300	40250	23
372	20231212	122600	235867850	40250	40250	40300	40250	33
373	20231212	122500	234539500	40300	40300	40300	40250	28
374	20231212	122400	233411900	40250	40250	40300	40250	18
375	20231212	122300	232687200	40250	40250	40300	40250	27
376	20231212	122200	231600350	40250	40350	40350	40250	24
377	20231212	122100	230633800	40300	40250	40300	40250	16
378	20231212	122000	229989400	40250	40350	40350	40250	41
379	20231212	121900	228338650	40250	40350	40350	40250	12
380	20231212	121800	227855250	40300	40300	40300	40250	33
381	20231212	121700	226526750	40250	40250	40300	40250	32
382	20231212	121600	225238600	40250	40250	40300	40250	13
383	20231212	121500	224715150	40300	40250	40300	40250	21
384	20231212	121400	223869250	40250	40250	40300	40250	36
385	20231212	121300	222420100	40300	40300	40300	40250	14
386	20231212	121200	221856400	40250	40300	40300	40250	24
387	20231212	121100	220889650	40300	40300	40300	40250	56
388	20231212	121000	218635250	40300	40250	40300	40250	9
389	20231212	120900	218272900	40300	40250	40300	40250	27
390	20231212	120800	217185950	40300	40300	40300	40250	41
391	20231212	120700	215535400	40250	40250	40300	40250	18
392	20231212	120600	214810800	40300	40300	40300	40250	22
393	20231212	120500	213924550	40350	40250	40350	40250	7
394	20231212	120400	213642500	40300	40250	40300	40250	24
395	20231212	120300	212676300	40250	40250	40300	40250	36
396	20231212	120200	211227150	40350	40250	40350	40250	8
397	20231212	120100	210904850	40350	40300	40350	40300	33
398	20231212	120000	209574600	40300	40300	40350	40300	49
399	20231212	115900	207599750	40350	40350	40350	40300	15
400	20231212	115800	206995000	40350	40300	40350	40300	17
401	20231212	115700	206309700	40300	40350	40350	40300	47
402	20231212	115600	204415300	40300	40350	40350	40300	13
403	20231212	115500	203891250	40350	40300	40350	40300	14
404	20231212	115400	203326800	40350	40350	40350	40300	40
405	20231212	115300	201714450	40300	40300	40350	40300	18
406	20231212	115200	200988950	40350	40350	40350	40300	20
407	20231212	115100	200182600	40300	40400	40400	40300	27
408	20231212	115000	199094200	40350	40350	40350	40300	28
409	20231212	114900	197965350	40300	40300	40350	40300	13
410	20231212	114800	197441200	40300	40300	40350	40300	37
411	20231212	114700	195949950	40350	40300	40350	40300	23
412	20231212	114600	195022700	40300	40300	40350	40300	39
413	20231212	114500	193450800	40300	40350	40350	40300	26
414	20231212	114400	192402800	40300	40300	40350	40300	16
415	20231212	114300	191757800	40300	40350	40350	40300	44
416	20231212	114200	189984300	40300	40350	40350	40300	8
417	20231212	114100	189661800	40300	40300	40350	40300	20
418	20231212	114000	188855700	40300	40350	40350	40300	40
419	20231212	113900	187243350	40300	40300	40350	40300	19
420	20231212	113800	186477500	40300	40350	40350	40300	19
421	20231212	113700	185711500	40300	40350	40350	40300	34
422	20231212	113600	184341200	40300	40350	40350	40300	22
423	20231212	113500	183454350	40300	40300	40350	40300	25
424	20231212	113400	182446500	40300	40300	40350	40300	35
425	20231212	113300	181035900	40350	40350	40350	40300	21
426	20231212	113200	180189250	40400	40250	40400	40250	46
427	20231212	113100	178335350	40250	40250	40300	40250	48
428	20231212	113000	176403050	40350	40250	40350	40250	12
429	20231212	112900	175919650	40300	40300	40300	40250	54
430	20231212	112800	173745000	40250	40300	40300	40250	8
431	20231212	112700	173422850	40250	40300	40400	40250	23
432	20231212	112600	172495600	40400	40300	40400	40300	66
433	20231212	112500	169835300	40300	40300	40350	40300	22
434	20231212	112400	168948550	40300	40350	40350	40300	28
435	20231212	112300	167819800	40300	40300	40350	40300	32
436	20231212	112200	166530100	40300	40300	40350	40300	33
437	20231212	112100	165199800	40300	40300	40350	40300	23
438	20231212	112000	164272750	40350	40300	40350	40300	41
439	20231212	111900	162620300	40350	40300	40350	40300	19
440	20231212	111800	161854350	40300	40300	40350	40300	7
441	20231212	111700	161572150	40300	40400	40400	40300	36
442	20231212	111600	160120350	40350	40350	40400	40350	74
443	20231212	111500	157134300	40400	40400	40400	40350	25
444	20231212	111400	156125200	40350	40400	40400	40350	41
445	20231212	111300	154470700	40350	40350	40400	40350	72
446	20231212	111200	151565350	40400	40350	40400	40350	40
447	20231212	111100	149950950	40400	40400	40400	40350	9
448	20231212	111000	149587500	40350	40350	40400	40350	177
449	20231212	110900	142445150	40350	40350	40400	40350	17
450	20231212	110800	141759050	40400	40400	40400	40350	12
451	20231212	110700	141274500	40350	40400	40400	40350	30
452	20231212	110600	140063750	40400	40400	40400	40350	43
453	20231212	110500	138328450	40400	40400	40400	40350	25
454	20231212	110400	137319000	40400	40350	40400	40350	14
455	20231212	110300	136753850	40350	40500	40500	40350	26
456	20231212	110200	135703900	40400	40300	40400	40300	202
457	20231212	110100	127545950	40350	40350	40350	40300	21
458	20231212	110000	126698900	40350	40300	40350	40300	44
459	20231212	105900	124925300	40350	40300	40350	40300	17
460	20231212	105800	124240100	40350	40300	40350	40300	13
461	20231212	105700	123715900	40300	40300	40350	40300	35
462	20231212	105600	122305300	40350	40300	40350	40300	21
463	20231212	105500	121458650	40350	40350	40400	40300	19
464	20231212	105400	120692500	40400	40400	40400	40350	46
465	20231212	105300	118836150	40350	40350	40400	40350	11
466	20231212	105200	118392200	40350	40350	40400	40350	41
467	20231212	105100	116737700	40400	40350	40400	40350	9
468	20231212	105000	116374300	40350	40350	40400	40350	16
469	20231212	104900	115728600	40400	40400	40400	40350	41
470	20231212	104800	114074000	40400	40400	40400	40350	7
471	20231212	104700	113791300	40350	40450	40450	40350	32
472	20231212	104600	112499500	40350	40400	40400	40350	34
473	20231212	104500	111127500	40400	40350	40400	40350	23
474	20231212	104400	110199150	40400	40350	40400	40350	23
475	20231212	104300	109270750	40350	40400	40450	40350	59
476	20231212	104200	106887300	40450	40400	40450	40400	19
477	20231212	104100	106119350	40400	40450	40450	40400	11
478	20231212	104000	105674700	40400	40450	40450	40400	11
479	20231212	103900	105230050	40450	40550	40600	40450	594
480	20231212	103800	81173800	40500	40500	40550	40500	42
481	20231212	103700	79471700	40550	40550	40550	40550	9
482	20231212	103600	79106750	40500	40500	40500	40500	8
483	20231212	103500	78782750	40500	40550	40550	40500	30
484	20231212	103400	77567150	40550	40550	40550	40550	0
485	20231212	103300	77567150	40550	40550	40550	40550	7
486	20231212	103200	77283300	40550	40650	40650	40550	15
487	20231212	103100	76674300	40600	40650	40650	40600	12
488	20231212	103000	76186950	40600	40550	40600	40550	9
489	20231212	102900	75821950	40650	40550	40650	40550	16
490	20231212	102800	75172650	40550	40550	40550	40550	0
491	20231212	102700	75172650	40550	40600	40700	40550	45
492	20231212	102600	73344700	40700	40700	40700	40700	20
493	20231212	102500	72530700	40850	40900	40900	40850	17
494	20231212	102400	71836050	40900	40900	40900	40900	7
495	20231212	102300	71549750	40900	40650	41050	40650	298
496	20231212	102200	59377650	40650	40650	40650	40650	7
497	20231212	102100	59093100	40650	40600	40650	40600	20
498	20231212	102000	58281050	40550	40650	40650	40550	11
499	20231212	101900	57834350	40650	40650	40650	40650	7
500	20231212	101800	57549800	40750	40700	40750	40600	12
501	20231212	101700	57061650	40650	40600	40650	40600	9
502	20231212	101600	56696100	40750	40600	40800	40600	19
503	20231212	101500	55923350	40600	40650	40700	40600	22
504	20231212	101400	55028900	40550	40550	40550	40550	7
505	20231212	101300	54745050	40550	40650	40650	40550	8
506	20231212	101200	54420450	40650	40550	40650	40550	8
507	20231212	101100	54095550	40600	40700	40700	40600	23
508	20231212	101000	53161200	40700	40700	40700	40600	16
509	20231212	100900	52510300	40650	40600	40650	40600	21
510	20231212	100800	51657000	40500	40500	40500	40500	3
511	20231212	100700	51535500	40600	40600	40650	40600	9
512	20231212	100600	51170050	40600	40650	40650	40550	11
513	20231212	100500	50723550	40650	40600	40650	40500	106
514	20231212	100400	46415050	40650	40600	40650	40600	7
515	20231212	100300	46130800	40600	40600	40600	40600	25
516	20231212	100200	45115800	40600	40600	40600	40600	4
517	20231212	100100	44953400	40500	40600	40600	40500	48
518	20231212	100000	43009100	40600	40600	40600	40600	4
519	20231212	095900	42846700	40600	40600	40600	40500	55
520	20231212	095800	40614600	40600	40600	40600	40600	4
521	20231212	095700	40452200	40600	40600	40600	40600	4
522	20231212	095600	40289800	40600	40600	40600	40600	112
523	20231212	095500	35742600	40600	40600	40600	40600	2
524	20231212	095400	35661400	40600	40600	40600	40600	4
525	20231212	095300	35499000	40650	40650	40650	40550	211
526	20231212	095200	26940750	40650	40700	40700	40650	77
527	20231212	095100	23807200	40700	40750	40750	40700	10
528	20231212	095000	23400000	40750	40750	40750	40700	7
529	20231212	094900	23114950	40750	40700	40750	40700	13
530	20231212	094800	22585350	40700	40800	40800	40700	21
531	20231212	094700	21729200	40800	40800	40800	40800	28
532	20231212	094600	20586800	40800	40800	40800	40800	16
533	20231212	094500	19934000	40800	40800	40800	40800	27
534	20231212	094400	18832400	40800	40750	40800	40750	61
535	20231212	094300	16343850	40750	40750	40750	40750	0
536	20231212	094200	16343850	40750	40750	40750	40750	13
537	20231212	094100	15814100	40750	40750	40750	40750	7
538	20231212	094000	15528850	40750	40750	40800	40750	19
539	20231212	093900	14754150	40800	40800	40800	40800	13
540	20231212	093800	14223750	40800	40800	40800	40800	13
541	20231212	093700	13693350	40800	40800	40800	40800	4
542	20231212	093600	13530150	40800	40800	40800	40800	9
543	20231212	093500	13162950	40800	40800	40800	40800	1
544	20231212	093400	13122150	40750	40750	40750	40750	0
545	20231212	093300	13122150	40750	40750	40750	40750	2
546	20231212	093200	13040650	40750	40800	40800	40750	20
547	20231212	093100	12225250	40800	40800	40800	40800	8
548	20231212	093000	11898850	40800	40800	40800	40800	1
549	20231212	092900	11858050	40750	40750	40750	40750	0
550	20231212	092800	11858050	40750	40750	40750	40750	0
551	20231212	092700	11858050	40750	40750	40750	40750	3
552	20231212	092600	11735800	40750	40800	40800	40750	12
553	20231212	092500	11246650	40750	40750	40750	40750	0
554	20231212	092400	11246650	40750	40750	40750	40750	5
555	20231212	092300	11042900	40750	40750	40750	40750	0
556	20231212	092200	11042900	40750	40800	40800	40750	10
557	20231212	092100	10635250	40750	40750	40750	40750	3
558	20231212	092000	10513000	40750	40750	40750	40750	2
559	20231212	091900	10431500	40750	40700	40750	40700	15
560	20231212	091800	9820650	40700	40700	40700	40700	3
561	20231212	091700	9698550	40650	40650	40650	40600	7
562	20231212	091600	9414050	40650	40650	40650	40650	3
563	20231212	091500	9292100	40650	40600	40650	40600	20
564	20231212	091400	8479400	40600	40500	40600	40500	6
565	20231212	091300	8236100	40600	40650	40650	40600	17
566	20231212	091200	7545650	40500	40500	40500	40500	0
567	20231212	091100	7545650	40500	40600	40600	40500	59
568	20231212	091000	5151900	40650	40650	40650	40650	30
569	20231212	090900	3932400	40550	40550	40550	40550	0
570	20231212	090800	3932400	40550	40550	40550	40550	0
571	20231212	090700	3932400	40550	40550	40550	40550	3
572	20231212	090600	3810750	40500	40500	40500	40500	0
573	20231212	090500	3810750	40500	40500	40500	40500	0
574	20231212	090400	3810750	40500	40500	40500	40500	16
575	20231212	090300	3162750	40500	40500	40500	40500	0
576	20231212	090200	3162750	40500	40500	40500	40500	7
577	20231212	090100	2879250	40600	40800	40800	40600	18
578	20231212	090000	2147100	40800	40500	40800	40500	53